Outcrop Silver & Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.48	0.50	0.48	0.48	-	-2.04%	421,964
Feb 26, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	641,897
Feb 25, 2026	0.48	0.50	0.47	0.48	0.48	1.05%	1,443,933
Feb 24, 2026	0.47	0.48	0.45	0.48	0.48	-2.06%	496,976
Feb 23, 2026	0.48	0.49	0.46	0.49	0.49	5.43%	1,043,563
Feb 20, 2026	0.42	0.46	0.42	0.46	0.46	15.00%	1,130,847
Feb 19, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	1,014,184
Feb 18, 2026	0.39	0.42	0.39	0.41	0.41	9.33%	870,333
Feb 17, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	638,737
Feb 13, 2026	0.41	0.42	0.38	0.38	0.38	-3.80%	2,550,866
Feb 12, 2026	0.50	0.50	0.40	0.40	0.40	-18.56%	2,833,729
Feb 11, 2026	0.51	0.51	0.48	0.49	0.49	-1.02%	852,420
Feb 10, 2026	0.50	0.50	0.48	0.49	0.49	1.03%	288,746
Feb 9, 2026	0.47	0.50	0.46	0.49	0.49	8.99%	1,087,842
Feb 6, 2026	0.41	0.45	0.41	0.45	0.45	10.56%	1,139,691
Feb 5, 2026	0.44	0.45	0.40	0.40	0.40	-16.15%	2,215,655
Feb 4, 2026	0.48	0.49	0.45	0.48	0.48	4.35%	1,369,795
Feb 3, 2026	0.49	0.49	0.45	0.46	0.46	2.22%	1,562,476
Feb 2, 2026	0.46	0.48	0.43	0.45	0.45	-6.25%	1,582,087
Jan 30, 2026	0.46	0.49	0.44	0.48	0.48	-5.88%	2,302,261
Jan 29, 2026	0.53	0.54	0.48	0.51	0.51	-3.77%	2,129,209
Jan 28, 2026	0.56	0.57	0.51	0.53	0.53	-6.19%	3,173,604
Jan 27, 2026	0.57	0.58	0.52	0.57	0.57	-0.88%	1,480,455
Jan 26, 2026	0.64	0.64	0.55	0.57	0.57	-8.06%	3,616,315
Jan 23, 2026	0.65	0.65	0.59	0.62	0.62	-	1,174,270
Jan 22, 2026	0.56	0.63	0.55	0.62	0.62	10.71%	1,734,458
Jan 21, 2026	0.59	0.60	0.53	0.56	0.56	-1.75%	1,470,499
Jan 20, 2026	0.60	0.61	0.57	0.57	0.57	-1.72%	2,030,376
Jan 19, 2026	0.58	0.61	0.58	0.58	0.58	1.75%	1,461,760
Jan 16, 2026	0.56	0.58	0.53	0.57	0.57	1.79%	734,924
Jan 15, 2026	0.51	0.58	0.51	0.56	0.56	7.69%	1,095,876
Jan 14, 2026	0.54	0.55	0.51	0.52	0.52	-3.70%	1,451,055
Jan 13, 2026	0.59	0.59	0.51	0.54	0.54	-3.57%	1,900,885
Jan 12, 2026	0.55	0.58	0.54	0.56	0.56	7.69%	1,596,917
Jan 9, 2026	0.50	0.52	0.50	0.52	0.52	7.22%	1,068,446
Jan 8, 2026	0.48	0.50	0.46	0.49	0.49	-2.02%	965,431
Jan 7, 2026	0.49	0.50	0.48	0.50	0.50	-1.00%	866,998
Jan 6, 2026	0.49	0.52	0.48	0.50	0.50	8.70%	827,700
Jan 5, 2026	0.50	0.52	0.46	0.46	0.46	-1.08%	1,747,601
Jan 2, 2026	0.51	0.52	0.45	0.47	0.47	-3.12%	1,905,043
Dec 31, 2025	0.52	0.54	0.48	0.48	0.48	-7.69%	1,676,317
Dec 30, 2025	0.54	0.57	0.51	0.52	0.52	7.22%	2,300,130
Dec 29, 2025	0.49	0.51	0.46	0.49	0.49	5.43%	3,230,697
Dec 24, 2025	0.43	0.46	0.42	0.46	0.46	8.24%	1,003,813
Dec 23, 2025	0.44	0.44	0.41	0.43	0.43	1.19%	901,309
Dec 22, 2025	0.44	0.44	0.41	0.42	0.42	-2.33%	1,335,562
Dec 19, 2025	0.40	0.43	0.40	0.43	0.43	10.26%	1,764,265
Dec 18, 2025	0.41	0.41	0.38	0.39	0.39	-2.50%	578,586
Dec 17, 2025	0.43	0.43	0.40	0.40	0.40	3.90%	1,412,926
Dec 16, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	637,216